NRG ENERGY INC (NRG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	1.769.773	1,20%	36,86	36,79	38,18	37,22
08/08/2023	1.969.020	-1,97%	37,215	36,17	37,76	36,78
07/08/2023	1.300.487	0,00%	37,85	37,51	38,09	37,52
04/08/2023	1.110.140	-0,37%	37,76	37,41	38,325	37,52
03/08/2023	1.126.152	0,78%	37,23	36,85	37,98	37,66
02/08/2023	1.035.885	-1,19%	37,51	37,11	37,59	37,37
01/08/2023	1.023.207	-0,45%	37,465	37,575	38,19	37,82
31/07/2023	1.095.604	1,76%	37,695	37,40	37,99	37,99
28/07/2023	998.687	1,05%	37,695	37,28	37,94	37,71
27/07/2023	1.999.983	-3,07%	38,35	37,26	38,69	37,32
26/07/2023	988.440	0,39%	38,35	38,335	38,97	38,50
25/07/2023	1.510.699	1,24%	37,955	37,90	38,52	38,35
24/07/2023	1.690.368	-0,84%	38,88	37,83	38,28	37,88
21/07/2023	925.866	-1,32%	38,88	38,145	38,97	38,20
20/07/2023	1.813.422	1,87%	37,03	38,185	38,905	38,71
19/07/2023	1.585.543	2,81%	37,03	36,92	38,045	38,00
18/07/2023	1.118.639	1,68%	36,345	36,30	37,27	36,96
17/07/2023	1.763.508	-0,27%	36,33	36,145	36,72	36,35
14/07/2023	1.183.594	-2,20%	37,14	36,256	37,1395	36,45
13/07/2023	1.112.695	-1,66%	37,83	37,055	38,22	37,27
12/07/2023	959.271	-0,24%	38,07	37,86	38,47	37,90
11/07/2023	1.146.859	0,42%	37,76	37,65	38,1675	37,99
10/07/2023	806.316	-0,76%	37,75	37,675	38,19	37,83
07/07/2023	1.340.719	0,85%	37,75	37,60	38,585	38,12
06/07/2023	980.741	-1,43%	37,95	37,56	38,16	37,80
05/07/2023	1.912.802	1,94%	37,50	37,31	38,57	38,35
04/07/2023	732.671	-0,70%	37,14	37,12	37,715	37,13
03/07/2023	732.670	0,03%	37,14	37,12	37,715	37,40
30/06/2023	1.316.925	0,59%	37,17	36,845	37,52	37,39
29/06/2023	1.605.445	1,67%	36,47	36,41	37,30	37,17
28/06/2023	1.866.941	-0,08%	36,435	35,93	36,93	36,56
27/06/2023	3.719.923	1,89%	36,35	35,51	36,8994	36,59
26/06/2023	4.081.241	3,52%	35,00	34,97	36,09	35,91
23/06/2023	3.814.150	-0,66%	35,24	34,405	35,932	34,69
22/06/2023	4.521.798	3,07%	35,20	34,61	35,59	34,92
21/06/2023	1.210.849	1,07%	33,35	32,9385	34,12	33,88
20/06/2023	2.117.167	-1,76%	34,005	33,48	34,3841	33,52
19/06/2023	4.078.792	-0,73%	34,63	34,08	34,70	34,12
16/06/2023	4.078.792	-0,73%	34,63	34,08	34,70	34,12
15/06/2023	965.851	0,09%	34,525	34,0601	34,555	34,37
14/06/2023	693.512	-0,03%	34,43	33,97	34,76	34,34
13/06/2023	1.364.772	0,20%	34,43	33,79	34,37	34,35
12/06/2023	1.191.416	0,59%	34,04	33,87	34,71	34,28
09/06/2023	750.230	0,38%	34,04	33,62	34,189	34,08
08/06/2023	818.912	-0,35%	33,20	33,555	34,21	33,95
07/06/2023	2.030.127	3,43%	33,21	32,91	34,105	34,07
06/06/2023	1.491.402	-0,54%	33,21	32,94	33,56	32,94
05/06/2023	1.592.826	-0,54%	33,47	33,06	34,185	33,12
02/06/2023	2.556.621	2,78%	32,51	31,70	33,36	33,30
01/06/2023	3.181.311	-4,11%	34,22	32,09	34,30	32,40
31/05/2023	1.676.137	0,32%	33,27	33,80	34,39	33,79
30/05/2023	1.676.137	0,32%	33,27	33,80	34,39	34,05
29/05/2023	2.516.159	1,44%	33,27	32,92	33,94	33,94
26/05/2023	2.516.159	1,44%	33,27	32,92	33,94	33,94
25/05/2023	1.719.621	-1,56%	33,75	32,9401	33,94	33,46
24/05/2023	1.421.279	0,53%	33,72	33,22	34,22	33,99
23/05/2023	2.313.601	-0,65%	34,13	33,54	34,04	33,81
22/05/2023	1.736.894	1,61%	33,55	33,305	34,23	34,03
19/05/2023	1.094.776	0,09%	33,70	33,28	34,20	33,49
18/05/2023	1.273.102	0,15%	33,55	32,6485	33,52	33,46
17/05/2023	2.702.274	-0,30%	33,69	32,73	33,86	33,41
16/05/2023	3.585.161	-0,80%	33,78	33,38	34,28	33,51
15/05/2023	5.564.035	3,02%	35,12	32,87	35,175	33,78
12/05/2023	3.117.133	5,64%	31,06	30,625	33,0586	32,79
11/05/2023	1.917.880	-3,45%	31,61	30,86	32,03	31,04
10/05/2023	2.045.172	2,72%	31,61	31,335	32,285	32,15
09/05/2023	1.394.257	-0,03%	31,11	31,06	31,635	31,30
08/05/2023	2.063.048	0,10%	31,395	31,065	31,62	31,31
05/05/2023	2.335.998	-0,32%	31,51	30,85	31,62	31,28
04/05/2023	4.616.838	-6,16%	33,15	30,52	33,29	31,38
03/05/2023	1.550.022	0,33%	33,52	33,315	34,13	33,44
02/05/2023	1.355.452	-1,97%	33,85	33,00	33,98	33,33
01/05/2023	918.533	-0,50%	34,01	33,865	34,45	34,00
28/04/2023	778.463	1,42%	33,52	33,51	35,75	34,17
27/04/2023	968.795	2,01%	33,55	33,46	34,15	34,07
26/04/2023	1.171.215	-1,94%	33,88	33,31	33,97	33,40
25/04/2023	999.201	-2,69%	34,84	34,005	34,97	34,06
24/04/2023	929.477	1,74%	34,33	34,08	35,035	35,00
21/04/2023	690.154	-0,49%	34,77	34,19	34,69	34,40
20/04/2023	853.451	-0,78%	34,65	34,53	34,91	34,57
19/04/2023	1.347.145	0,52%	34,40	34,19	35,19	34,84
18/04/2023	1.105.843	-1,28%	35,18	34,355	35,215	34,66
17/04/2023	977.123	-0,28%	35,365	34,795	35,50	35,11
14/04/2023	846.839	-1,95%	35,68	34,935	35,96	35,21
13/04/2023	937.702	0,42%	35,695	35,50	36,14	35,91
12/04/2023	1.326.066	0,22%	35,45	35,64	36,315	35,76
11/04/2023	1.016.961	1,42%	35,45	34,92	35,9678	35,68
10/04/2023	752.892	1,03%	34,63	34,535	35,29	35,18
06/04/2023	999.042	1,19%	34,64	34,52	34,89	34,82
05/04/2023	672.916	2,56%	33,59	33,50	34,45	34,41
04/04/2023	954.933	-0,95%	33,74	33,045	33,855	33,55
03/04/2023	967.953	-1,23%	34,33	33,66	34,369	33,87
31/03/2023	1.311.774	2,51%	33,57	33,4108	34,33	34,29
30/03/2023	1.711.321	0,81%	33,48	33,22	33,645	33,45
29/03/2023	841.604	1,65%	32,79	32,795	33,27	33,18
28/03/2023	919.300	1,18%	32,34	32,28	32,95	32,64
27/03/2023	1.584.112	2,45%	31,74	31,57	32,345	32,26
24/03/2023	1.203.543	1,55%	30,65	30,50	31,51	31,49
23/03/2023	1.298.217	-2,97%	32,09	30,76	32,23	31,01
22/03/2023	1.294.942	-3,71%	33,10	31,91	33,167	31,96